New Zealand markets closed

Supernova Energy, Inc. (SPRN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0127-0.0003 (-2.31%)
At close: 03:10PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.01300.01300.01300.01300.0130160,600
09 Aug 20220.01300.01300.01300.01300.0130-
08 Aug 20220.01300.01400.01300.01300.0130100,500
05 Aug 20220.01400.01900.01300.01300.0130270,000
04 Aug 20220.01300.01300.01300.01300.0130117,000
03 Aug 20220.01200.01200.01200.01200.012030,000
02 Aug 20220.01200.01200.01200.01200.012026,000
01 Aug 20220.01400.01400.01300.01300.0130200
29 Jul 20220.01200.01200.01200.01200.0120221,900
28 Jul 20220.01300.01300.01200.01300.01309,700
27 Jul 20220.01200.01200.01200.01200.012053,400
26 Jul 20220.01200.01200.01200.01200.012012,000
25 Jul 20220.01200.01200.01200.01200.0120485,000
22 Jul 20220.01300.01300.01200.01200.0120727,500
21 Jul 20220.01400.01400.01300.01300.0130527,700
20 Jul 20220.01300.01300.01300.01300.0130200
19 Jul 20220.01500.01500.01500.01500.0150-
18 Jul 20220.01500.01500.01500.01500.01503,000
15 Jul 20220.01400.01400.01300.01300.013011,000
14 Jul 20220.01400.01400.01400.01400.014021,500
13 Jul 20220.01300.01300.01300.01300.013080,100
12 Jul 20220.01300.01500.01300.01400.014064,300
11 Jul 20220.01300.01500.01300.01500.015079,600
08 Jul 20220.01700.01700.01700.01700.017065,000
07 Jul 20220.01700.01700.01700.01700.017047,700
06 Jul 20220.01700.01700.01700.01700.0170-
05 Jul 20220.01800.01800.01700.01700.01701,028,300
01 Jul 20220.01700.01700.01700.01700.0170158,800
30 Jun 20220.01900.02000.01700.02000.020012,200
29 Jun 20220.02000.02000.02000.02000.0200-
28 Jun 20220.01800.02000.01800.02000.020053,000
27 Jun 20220.01800.01800.01800.01800.01804,100
24 Jun 20220.02100.02100.01700.02000.020052,500
23 Jun 20220.02400.02400.02400.02400.0240-
22 Jun 20220.02000.02400.02000.02400.024016,300
21 Jun 20220.02000.02000.01900.01900.0190136,000
17 Jun 20220.02200.02200.02100.02200.022026,200
16 Jun 20220.02200.02200.02200.02200.02203,000
15 Jun 20220.02600.02600.02200.02200.0220104,500
14 Jun 20220.02200.02200.02200.02200.022015,000
13 Jun 20220.02800.03000.02800.02900.029023,300
10 Jun 20220.02200.02800.02200.02800.0280114,500
09 Jun 20220.02500.02800.02400.02600.026058,300
08 Jun 20220.03000.03100.02400.02500.0250205,800
07 Jun 20220.02600.02600.02600.02600.02607,400
06 Jun 20220.03000.03500.02500.02500.0250134,000
03 Jun 20220.02500.03000.02300.03000.0300584,000
02 Jun 20220.02300.02300.02300.02300.023020,000
01 Jun 20220.02600.02800.02300.02300.0230168,000
31 May 20220.02300.02800.02300.02600.0260126,500
27 May 20220.02800.02800.02800.02800.0280-
26 May 20220.02800.02800.02800.02800.02805,000
25 May 20220.02900.02900.02200.02800.028071,600
24 May 20220.02000.02900.02000.02900.0290658,900
23 May 20220.02200.02300.01700.02000.02002,246,100
20 May 20220.02600.02800.02200.02500.0250442,800
19 May 20220.02700.02800.02300.02600.0260867,700
18 May 20220.02700.02900.02700.02700.027049,000
17 May 20220.02600.03000.02600.03000.030057,400
16 May 20220.02900.03000.02600.02600.0260742,500
13 May 20220.03000.03100.02700.02900.0290336,400
12 May 20220.02600.03200.02600.03100.03101,898,300
11 May 20220.02700.02800.02500.02800.02801,387,500
10 May 20220.02400.02800.02200.02500.0250640,000
09 May 20220.02900.02900.01700.02400.0240581,900
06 May 20220.02900.02900.02700.02900.029020,000
05 May 20220.02600.03000.01800.03000.0300940,300
04 May 20220.02800.03000.02800.03000.0300151,600
03 May 20220.02100.03100.02100.03000.0300200,700
02 May 20220.03500.03500.02700.02900.02901,093,800
29 Apr 20220.03600.03800.02000.02700.02701,456,500
28 Apr 20220.04500.04500.03200.03800.03801,035,300
27 Apr 20220.03000.04500.03000.04200.04202,056,100
26 Apr 20220.04000.04100.02600.03100.0310621,500
25 Apr 20220.03800.04000.03300.04000.0400352,700
22 Apr 20220.02700.03800.02500.03700.0370895,500
21 Apr 20220.03000.03000.02500.02500.0250652,000
20 Apr 20220.02800.03000.02800.03000.03001,590,100
19 Apr 20220.02800.02800.02600.02800.02802,032,000
18 Apr 20220.02800.02800.02700.02800.0280249,000
14 Apr 20220.02500.02800.02400.02800.02803,004,100
13 Apr 20220.02300.02600.01900.02600.02601,216,000
12 Apr 20220.02000.02400.01800.02300.02302,477,900
11 Apr 20220.02700.02700.01900.01900.0190789,300
08 Apr 20220.02100.02800.02100.02500.02503,066,200
07 Apr 20220.01900.02200.01700.02100.02102,662,700
06 Apr 20220.01600.01900.01600.01900.01901,721,100
05 Apr 20220.01700.01700.01500.01500.0150830,000
04 Apr 20220.01700.01700.01500.01600.0160582,200
01 Apr 20220.01300.01900.01200.01600.01606,851,600
31 Mar 20220.01200.01200.01100.01100.0110130,000
30 Mar 20220.01100.01200.01100.01100.0110121,000
29 Mar 20220.01000.01100.00900.00900.0090433,000
28 Mar 20220.01000.01000.01000.01000.01004,600
25 Mar 20220.01000.01000.01000.01000.0100100
24 Mar 20220.01300.01300.01000.01000.010096,000
23 Mar 20220.01100.01100.01000.01000.0100109,900
22 Mar 20220.01100.01100.01100.01100.011016,500
21 Mar 20220.01500.01500.01100.01500.015022,700
18 Mar 20220.01100.01500.01100.01500.015026,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...